CMG Quote, Trading Chart, Chipotle Mexican Grill Inc.

home / stock / cmg / cmg quote

Stock Information
Company Name: Chipotle Mexican Grill Inc.
Stock Symbol: CMG
Market: NYSE
Website: chipotle.com
Menu
CMG CMG Quote CMG Short CMG News CMG Articles CMG Message Board
Get CMG Alerts

News, Short Squeeze, Breakout and More Instantly...
CMG Quote
Last:$62.65
Change Percent:0.61%
Open:$62.03
Previous Close:$62.65
High:$63.77
Low:$61.57
Volume:20,198,446
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CMG Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$62.03
Close:$62.65
High:$63.77
Low:$61.57
Volume:20,198,446
Date:2024-06-27
Open:$65.875
Close:$62.41
High:$65.89
Low:$61.84
Volume:28,454,247
Date:2024-06-26
Open:$65.81
Close:$65.86
High:$66.31
Low:$62.75
Volume:27,266,346
Date:2024-06-25
Open:$3216.3
Close:$3283.04
High:$3289.77
Low:$3214
Volume:481,061
Date:2024-06-24
Open:$3214.75
Close:$3193.74
High:$3223
Low:$3164.21
Volume:412,931
Date:2024-06-21
Open:$3225.2
Close:$3210.49
High:$3233.34
Low:$3193.2
Volume:590,510
Date:2024-06-20
Open:$3445.58
Close:$3214.42
High:$3445.58
Low:$3188
Volume:849,328
Date:2024-06-19
Open:$3435
Close:$3427.61
High:$3463.07
Low:$3370
Volume:694,699
Date:2024-06-18
Open:$3435
Close:$3427.61
High:$3463.07
Low:$3370
Volume:694,699
Date:2024-06-17
Open:$3326.62
Close:$3365.46
High:$3384.04
Low:$3295
Volume:423,979
Date:2024-06-14
Open:$3269.99
Close:$3271.71
High:$3275.3
Low:$3237.29
Volume:279,499
Date:2024-06-13
Open:$3188.28
Close:$3265.26
High:$3293.53
Low:$3188.28
Volume:484,833
Date:2024-06-12
Open:$3137.51
Close:$3170.76
High:$3192.69
Low:$3124.01
Volume:339,957
Date:2024-06-11
Open:$3116.28
Close:$3130.2
High:$3133.33
Low:$3081.79
Volume:194,482
Date:2024-06-10
Open:$3169.01
Close:$3129.88
High:$3176.31
Low:$3121
Volume:207,346
Date:2024-06-07
Open:$3226.67
Close:$3169.02
High:$3239.99
Low:$3163.45
Volume:284,793
Date:2024-06-06
Open:$3172.5
Close:$3211.66
High:$3220.89
Low:$3153.09
Volume:255,646
Date:2024-06-05
Open:$3094
Close:$3147.98
High:$3161.07
Low:$3081.96
Volume:234,810
Date:2024-06-04
Open:$3112.83
Close:$3079.04
High:$3112.83
Low:$3063.31
Volume:412,315
Date:2024-06-03
Open:$3138.88
Close:$3076.47
High:$3151.95
Low:$3029.64
Volume:332,454